KissMeData/015890/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190200	408427970	5540	5540	5540	5540	794
3	20240627	190100	408427970	5540	5540	5540	5540	0
4	20240627	190000	408427970	5540	5540	5540	5540	0
5	20240627	185900	408427970	5540	5540	5540	5540	0
6	20240627	185800	408427970	5540	5540	5540	5540	0
7	20240627	185700	408427970	5540	5540	5540	5540	0
8	20240627	185600	408427970	5540	5540	5540	5540	0
9	20240627	185500	408427970	5540	5540	5540	5540	0
10	20240627	185400	408427970	5540	5540	5540	5540	0
11	20240627	185300	408427970	5540	5540	5540	5540	0
12	20240627	185200	408427970	5540	5540	5540	5540	0
13	20240627	185100	408427970	5540	5540	5540	5540	0
14	20240627	185000	408427970	5540	5540	5540	5540	0
15	20240627	184900	408427970	5540	5540	5540	5540	0
16	20240627	184800	408427970	5540	5540	5540	5540	0
17	20240627	184700	408427970	5540	5540	5540	5540	0
18	20240627	184600	408427970	5540	5540	5540	5540	0
19	20240627	184500	408427970	5540	5540	5540	5540	0
20	20240627	184400	408427970	5540	5540	5540	5540	0
21	20240627	184300	408427970	5540	5540	5540	5540	0
22	20240627	184200	408427970	5540	5540	5540	5540	0
23	20240627	184100	408427970	5540	5540	5540	5540	0
24	20240627	184000	408427970	5540	5540	5540	5540	0
25	20240627	183900	408427970	5540	5540	5540	5540	0
26	20240627	183800	408427970	5540	5540	5540	5540	0
27	20240627	183700	408427970	5540	5540	5540	5540	0
28	20240627	183600	408427970	5540	5540	5540	5540	0
29	20240627	183500	408427970	5540	5540	5540	5540	0
30	20240627	183400	408427970	5540	5540	5540	5540	0
31	20240627	183300	408427970	5540	5540	5540	5540	0
32	20240627	183200	408427970	5540	5540	5540	5540	794
33	20240627	183100	408427970	5540	5540	5540	5540	0
34	20240627	183000	408427970	5540	5540	5540	5540	0
35	20240627	182900	408427970	5540	5540	5540	5540	0
36	20240627	182800	408427970	5540	5540	5540	5540	0
37	20240627	182700	408427970	5540	5540	5540	5540	0
38	20240627	182600	408427970	5540	5540	5540	5540	0
39	20240627	182500	408427970	5540	5540	5540	5540	0
40	20240627	182400	408427970	5540	5540	5540	5540	0
41	20240627	182300	408427970	5540	5540	5540	5540	0
42	20240627	182200	408427970	5540	5540	5540	5540	0
43	20240627	182100	408427970	5540	5540	5540	5540	0
44	20240627	182000	408427970	5540	5540	5540	5540	0
45	20240627	181900	408427970	5540	5540	5540	5540	0
46	20240627	181800	408427970	5540	5540	5540	5540	0
47	20240627	181700	408427970	5540	5540	5540	5540	0
48	20240627	181600	408427970	5540	5540	5540	5540	0
49	20240627	181500	408427970	5540	5540	5540	5540	0
50	20240627	181400	408427970	5540	5540	5540	5540	0
51	20240627	181300	408427970	5540	5540	5540	5540	0
52	20240627	181200	408427970	5540	5540	5540	5540	0
53	20240627	181100	408427970	5540	5540	5540	5540	0
54	20240627	181000	408427970	5540	5540	5540	5540	0
55	20240627	180900	408427970	5540	5540	5540	5540	0
56	20240627	180800	408427970	5540	5540	5540	5540	0
57	20240627	180700	408427970	5540	5540	5540	5540	0
58	20240627	180600	408427970	5540	5540	5540	5540	0
59	20240627	180500	408427970	5540	5540	5540	5540	0
60	20240627	180400	408427970	5540	5540	5540	5540	0
61	20240627	180300	408427970	5540	5540	5540	5540	0
62	20240627	180200	408427970	5540	5540	5540	5540	794
63	20240627	180100	408427970	5540	5540	5540	5540	0
64	20240627	180000	408427970	5540	5540	5540	5540	0
65	20240627	175900	408427970	5540	5540	5540	5540	0
66	20240627	175800	408427970	5540	5540	5540	5540	0
67	20240627	175700	408427970	5540	5540	5540	5540	0
68	20240627	175600	408427970	5540	5540	5540	5540	0
69	20240627	175500	408427970	5540	5540	5540	5540	0
70	20240627	175400	408427970	5540	5540	5540	5540	0
71	20240627	175300	408427970	5540	5540	5540	5540	0
72	20240627	175200	408427970	5540	5540	5540	5540	0
73	20240627	175100	408427970	5540	5540	5540	5540	0
74	20240627	175000	408427970	5540	5540	5540	5540	0
75	20240627	174900	408427970	5540	5540	5540	5540	0
76	20240627	174800	408427970	5540	5540	5540	5540	0
77	20240627	174700	408427970	5540	5540	5540	5540	0
78	20240627	174600	408427970	5540	5540	5540	5540	0
79	20240627	174500	408427970	5540	5540	5540	5540	0
80	20240627	174400	408427970	5540	5540	5540	5540	0
81	20240627	174300	408427970	5540	5540	5540	5540	0
82	20240627	174200	408427970	5540	5540	5540	5540	0
83	20240627	174100	408427970	5540	5540	5540	5540	0
84	20240627	174000	408427970	5540	5540	5540	5540	0
85	20240627	173900	408427970	5540	5540	5540	5540	0
86	20240627	173800	408427970	5540	5540	5540	5540	0
87	20240627	173700	408427970	5540	5540	5540	5540	0
88	20240627	173600	408427970	5540	5540	5540	5540	0
89	20240627	173500	408427970	5540	5540	5540	5540	0
90	20240627	173400	408427970	5540	5540	5540	5540	0
91	20240627	173300	408427970	5540	5540	5540	5540	0
92	20240627	173200	408427970	5540	5540	5540	5540	794
93	20240627	173100	408427970	5540	5540	5540	5540	0
94	20240627	173000	408427970	5540	5540	5540	5540	0
95	20240627	172900	408427970	5540	5540	5540	5540	0
96	20240627	172800	408427970	5540	5540	5540	5540	0
97	20240627	172700	408427970	5540	5540	5540	5540	0
98	20240627	172600	408427970	5540	5540	5540	5540	0
99	20240627	172500	408427970	5540	5540	5540	5540	0
100	20240627	172400	408427970	5540	5540	5540	5540	0
101	20240627	172300	408427970	5540	5540	5540	5540	0
102	20240627	172200	408427970	5540	5540	5540	5540	0
103	20240627	172100	408427970	5540	5540	5540	5540	0
104	20240627	172000	408427970	5540	5540	5540	5540	0
105	20240627	171900	408427970	5540	5540	5540	5540	0
106	20240627	171800	408427970	5540	5540	5540	5540	0
107	20240627	171700	408427970	5540	5540	5540	5540	0
108	20240627	171600	408427970	5540	5540	5540	5540	0
109	20240627	171500	408427970	5540	5540	5540	5540	0
110	20240627	171400	408427970	5540	5540	5540	5540	0
111	20240627	171300	408427970	5540	5540	5540	5540	0
112	20240627	171200	408427970	5540	5540	5540	5540	0
113	20240627	171100	408427970	5540	5540	5540	5540	0
114	20240627	171000	408427970	5540	5540	5540	5540	0
115	20240627	170900	408427970	5540	5540	5540	5540	0
116	20240627	170800	408427970	5540	5540	5540	5540	0
117	20240627	170700	408427970	5540	5540	5540	5540	0
118	20240627	170600	408427970	5540	5540	5540	5540	0
119	20240627	170500	408427970	5540	5540	5540	5540	0
120	20240627	170400	408427970	5540	5540	5540	5540	0
121	20240627	170300	408427970	5540	5540	5540	5540	0
122	20240627	170200	408427970	5540	5540	5540	5540	794
123	20240627	170100	408427970	5540	5540	5540	5540	0
124	20240627	170000	408427970	5540	5540	5540	5540	0
125	20240627	165900	408427970	5540	5540	5540	5540	0
126	20240627	165800	408427970	5540	5540	5540	5540	0
127	20240627	165700	408427970	5540	5540	5540	5540	0
128	20240627	165600	408427970	5540	5540	5540	5540	0
129	20240627	165500	408427970	5540	5540	5540	5540	0
130	20240627	165400	408427970	5540	5540	5540	5540	0
131	20240627	165300	408427970	5540	5540	5540	5540	0
132	20240627	165200	408427970	5540	5540	5540	5540	0
133	20240627	165100	408427970	5540	5540	5540	5540	0
134	20240627	165000	408427970	5540	5540	5540	5540	0
135	20240627	164900	408427970	5540	5540	5540	5540	0
136	20240627	164800	408427970	5540	5540	5540	5540	0
137	20240627	164700	408427970	5540	5540	5540	5540	0
138	20240627	164600	408427970	5540	5540	5540	5540	0
139	20240627	164500	408427970	5540	5540	5540	5540	0
140	20240627	164400	408427970	5540	5540	5540	5540	0
141	20240627	164300	408427970	5540	5540	5540	5540	0
142	20240627	164200	408427970	5540	5540	5540	5540	0
143	20240627	164100	408427970	5540	5540	5540	5540	0
144	20240627	164000	408427970	5540	5540	5540	5540	0
145	20240627	163900	408427970	5540	5540	5540	5540	0
146	20240627	163800	408427970	5540	5540	5540	5540	0
147	20240627	163700	408427970	5540	5540	5540	5540	0
148	20240627	163600	408427970	5540	5540	5540	5540	0
149	20240627	163500	408427970	5540	5540	5540	5540	0
150	20240627	163400	408427970	5540	5540	5540	5540	0
151	20240627	163300	408427970	5540	5540	5540	5540	0
152	20240627	163200	408427970	5540	5540	5540	5540	794
153	20240627	163100	408427970	5540	5540	5540	5540	0
154	20240627	163000	408427970	5540	5540	5540	5540	0
155	20240627	162900	408427970	5540	5540	5540	5540	0
156	20240627	162800	408427970	5540	5540	5540	5540	0
157	20240627	162700	408427970	5540	5540	5540	5540	0
158	20240627	162600	408427970	5540	5540	5540	5540	0
159	20240627	162500	408427970	5540	5540	5540	5540	0
160	20240627	162400	408427970	5540	5540	5540	5540	0
161	20240627	162300	408427970	5540	5540	5540	5540	0
162	20240627	162200	408427970	5540	5540	5540	5540	0
163	20240627	162100	408427970	5540	5540	5540	5540	0
164	20240627	162000	408427970	5540	5540	5540	5540	0
165	20240627	161900	408427970	5540	5540	5540	5540	0
166	20240627	161800	408427970	5540	5540	5540	5540	0
167	20240627	161700	408427970	5540	5540	5540	5540	0
168	20240627	161600	408427970	5540	5540	5540	5540	0
169	20240627	161500	408427970	5540	5540	5540	5540	0
170	20240627	161400	408427970	5540	5540	5540	5540	0
171	20240627	161300	408427970	5540	5540	5540	5540	0
172	20240627	161200	408427970	5540	5540	5540	5540	0
173	20240627	161100	408427970	5540	5540	5540	5540	0
174	20240627	161000	408427970	5540	5540	5540	5540	0
175	20240627	160900	408427970	5540	5540	5540	5540	0
176	20240627	160800	408427970	5540	5540	5540	5540	0
177	20240627	160700	408427970	5540	5540	5540	5540	0
178	20240627	160600	408427970	5540	5540	5540	5540	0
179	20240627	160500	408427970	5540	5540	5540	5540	0
180	20240627	160400	408427970	5540	5540	5540	5540	0
181	20240627	160300	408427970	5540	5540	5540	5540	0
182	20240627	160200	408427970	5540	5540	5540	5540	794
183	20240627	160100	408427970	5540	5540	5540	5540	0
184	20240627	160000	408427970	5540	5540	5540	5540	0
185	20240627	155900	408427970	5540	5540	5540	5540	0
186	20240627	155800	408427970	5540	5540	5540	5540	0
187	20240627	155700	408427970	5540	5540	5540	5540	0
188	20240627	155600	408427970	5540	5540	5540	5540	0
189	20240627	155500	408427970	5540	5540	5540	5540	0
190	20240627	155400	408427970	5540	5540	5540	5540	0
191	20240627	155300	408427970	5540	5540	5540	5540	0
192	20240627	155200	408427970	5540	5540	5540	5540	0
193	20240627	155100	408427970	5540	5540	5540	5540	0
194	20240627	155000	408427970	5540	5540	5540	5540	0
195	20240627	154900	408427970	5540	5540	5540	5540	0
196	20240627	154800	408427970	5540	5540	5540	5540	0
197	20240627	154700	408427970	5540	5540	5540	5540	0
198	20240627	154600	408427970	5540	5540	5540	5540	0
199	20240627	154500	408427970	5540	5540	5540	5540	0
200	20240627	154400	408427970	5540	5540	5540	5540	0
201	20240627	154300	408427970	5540	5540	5540	5540	0
202	20240627	154200	408427970	5540	5540	5540	5540	0
203	20240627	154100	408427970	5540	5540	5540	5540	0
204	20240627	154000	408427970	5540	5540	5540	5540	0
205	20240627	153900	408427970	5540	5540	5540	5540	0
206	20240627	153800	408427970	5540	5540	5540	5540	0
207	20240627	153700	408427970	5540	5540	5540	5540	0
208	20240627	153600	408427970	5540	5540	5540	5540	0
209	20240627	153500	408427970	5540	5540	5540	5540	0
210	20240627	153400	408427970	5540	5540	5540	5540	0
211	20240627	153300	408427970	5540	5540	5540	5540	0
212	20240627	153200	408427970	5540	5540	5540	5540	794
213	20240627	153100	408427970	5540	5540	5540	5540	0
214	20240627	153000	408427970	5540	5540	5540	5540	794
215	20240627	152900	404029210	5540	5540	5540	5540	0
216	20240627	152800	404029210	5540	5540	5540	5540	0
217	20240627	152700	404029210	5540	5540	5540	5540	0
218	20240627	152600	404029210	5540	5540	5540	5540	0
219	20240627	152500	404029210	5540	5540	5540	5540	0
220	20240627	152400	404029210	5540	5540	5540	5540	0
221	20240627	152300	404029210	5540	5540	5540	5540	0
222	20240627	152200	404029210	5540	5540	5540	5540	0
223	20240627	152100	404029210	5540	5540	5540	5540	0
224	20240627	152000	404029210	5540	5540	5540	5540	0
225	20240627	151900	404029210	5540	5510	5540	5510	43
226	20240627	151800	403792250	5540	5530	5540	5510	511
227	20240627	151700	400976140	5540	5520	5540	5520	12
228	20240627	151600	400909880	5520	5530	5530	5520	307
229	20240627	151500	399213180	5540	5530	5540	5530	145
230	20240627	151400	398411320	5530	5530	5530	5530	23
231	20240627	151300	398284130	5540	5540	5540	5540	2
232	20240627	151200	398273050	5530	5530	5530	5530	60
233	20240627	151100	397941250	5520	5520	5520	5520	0
234	20240627	151000	397941250	5520	5520	5520	5520	64
235	20240627	150900	397587970	5530	5530	5530	5530	133
236	20240627	150800	396852480	5530	5530	5530	5530	56
237	20240627	150700	396542800	5520	5530	5530	5520	38
238	20240627	150600	396332860	5530	5530	5530	5530	1
239	20240627	150500	396327330	5520	5520	5520	5520	0
240	20240627	150400	396327330	5520	5520	5520	5520	33
241	20240627	150300	396145170	5530	5530	5530	5530	0
242	20240627	150200	396145170	5530	5530	5530	5530	0
243	20240627	150100	396145170	5530	5530	5530	5530	2
244	20240627	150000	396134110	5530	5530	5530	5530	22
245	20240627	145900	396012450	5530	5530	5530	5530	1
246	20240627	145800	396006920	5510	5510	5510	5510	0
247	20240627	145700	396006920	5510	5510	5510	5510	0
248	20240627	145600	396006920	5510	5510	5510	5510	0
249	20240627	145500	396006920	5510	5520	5520	5510	100
250	20240627	145400	395455820	5510	5510	5510	5510	0
251	20240627	145300	395455820	5510	5510	5510	5510	56
252	20240627	145200	395147260	5510	5530	5530	5510	55
253	20240627	145100	394844010	5530	5530	5530	5530	10
254	20240627	145000	394788710	5530	5530	5530	5530	11
255	20240627	144900	394727880	5510	5510	5510	5510	0
256	20240627	144800	394727880	5510	5510	5510	5510	0
257	20240627	144700	394727880	5510	5510	5510	5510	0
258	20240627	144600	394727880	5510	5510	5510	5510	110
259	20240627	144500	394121780	5500	5500	5500	5500	0
260	20240627	144400	394121780	5500	5500	5500	5500	0
261	20240627	144300	394121780	5500	5500	5500	5500	0
262	20240627	144200	394121780	5500	5500	5500	5500	0
263	20240627	144100	394121780	5500	5500	5500	5500	0
264	20240627	144000	394121780	5500	5500	5500	5500	0
265	20240627	143900	394121780	5500	5500	5500	5500	600
266	20240627	143800	390821780	5500	5520	5520	5500	1116
267	20240627	143700	384673130	5510	5530	5530	5510	551
268	20240627	143600	381637100	5510	5510	5530	5510	752
269	20240627	143500	377493530	5530	5530	5530	5530	0
270	20240627	143400	377493530	5530	5530	5530	5530	0
271	20240627	143300	377493530	5530	5530	5530	5530	200
272	20240627	143200	376387530	5530	5530	5530	5530	1
273	20240627	143100	376382000	5500	5500	5500	5500	0
274	20240627	143000	376382000	5500	5510	5530	5500	501
275	20240627	142900	373624770	5510	5510	5510	5510	62
276	20240627	142800	373283150	5500	5500	5500	5500	0
277	20240627	142700	373283150	5500	5500	5500	5500	0
278	20240627	142600	373283150	5500	5500	5500	5500	0
279	20240627	142500	373283150	5500	5500	5500	5500	0
280	20240627	142400	373283150	5500	5500	5500	5500	0
281	20240627	142300	373283150	5500	5500	5500	5500	0
282	20240627	142200	373283150	5500	5510	5510	5500	1260
283	20240627	142100	366348980	5510	5510	5510	5510	0
284	20240627	142000	366348980	5510	5510	5510	5510	0
285	20240627	141900	366348980	5510	5510	5510	5510	0
286	20240627	141800	366348980	5510	5520	5520	5510	200
287	20240627	141700	365246080	5530	5530	5530	5530	0
288	20240627	141600	365246080	5530	5530	5530	5530	1
289	20240627	141500	365240550	5510	5510	5510	5510	0
290	20240627	141400	365240550	5510	5510	5510	5510	0
291	20240627	141300	365240550	5510	5510	5510	5510	0
292	20240627	141200	365240550	5510	5510	5510	5510	150
293	20240627	141100	364414050	5510	5520	5520	5500	470
294	20240627	141000	361826880	5530	5510	5530	5510	601
295	20240627	140900	358515350	5510	5510	5510	5510	100
296	20240627	140800	357964350	5540	5540	5540	5540	0
297	20240627	140700	357964350	5540	5540	5540	5540	0
298	20240627	140600	357964350	5540	5530	5540	5530	201
299	20240627	140500	356852810	5500	5530	5530	5500	351
300	20240627	140400	354922180	5540	5510	5540	5510	2001
301	20240627	140300	343896640	5510	5510	5510	5510	34
302	20240627	140200	343709300	5510	5520	5520	5510	1033
303	20240627	140100	338012760	5520	5520	5520	5520	0
304	20240627	140000	338012760	5520	5520	5520	5520	0
305	20240627	135900	338012760	5520	5520	5520	5520	101
306	20240627	135800	337455240	5520	5520	5520	5520	148
307	20240627	135700	336638280	5520	5520	5520	5520	151
308	20240627	135600	335804760	5520	5520	5520	5520	178
309	20240627	135500	334822200	5520	5520	5520	5520	131
310	20240627	135400	334099080	5530	5520	5530	5520	131
311	20240627	135300	333375800	5520	5520	5520	5520	144
312	20240627	135200	332580920	5520	5520	5520	5520	80
313	20240627	135100	332139320	5520	5520	5520	5520	171
314	20240627	135000	331195400	5530	5520	5530	5520	16
315	20240627	134900	331107070	5540	5540	5540	5540	0
316	20240627	134800	331107070	5540	5540	5540	5540	0
317	20240627	134700	331107070	5540	5540	5540	5540	0
318	20240627	134600	331107070	5540	5540	5540	5540	0
319	20240627	134500	331107070	5540	5540	5540	5540	0
320	20240627	134400	331107070	5540	5540	5540	5540	0
321	20240627	134300	331107070	5540	5520	5540	5520	75
322	20240627	134200	330692490	5520	5530	5530	5520	78
323	20240627	134100	330261850	5530	5530	5530	5530	232
324	20240627	134000	328978890	5540	5540	5540	5540	0
325	20240627	133900	328978890	5540	5540	5540	5540	1
326	20240627	133800	328973350	5540	5540	5540	5540	0
327	20240627	133700	328973350	5540	5540	5540	5540	79
328	20240627	133600	328535690	5530	5530	5530	5530	44
329	20240627	133500	328292370	5530	5530	5530	5530	16
330	20240627	133400	328203890	5530	5530	5530	5530	0
331	20240627	133300	328203890	5530	5530	5530	5530	0
332	20240627	133200	328203890	5530	5530	5530	5530	0
333	20240627	133100	328203890	5530	5530	5530	5530	459
334	20240627	133000	325665620	5530	5540	5540	5530	42
335	20240627	132900	325433260	5550	5550	5550	5550	0
336	20240627	132800	325433260	5550	5550	5550	5550	1
337	20240627	132700	325427710	5540	5540	5540	5540	10
338	20240627	132600	325372310	5550	5550	5550	5550	0
339	20240627	132500	325372310	5550	5550	5550	5550	0
340	20240627	132400	325372310	5550	5550	5550	5550	0
341	20240627	132300	325372310	5550	5550	5550	5550	0
342	20240627	132200	325372310	5550	5540	5550	5540	8
343	20240627	132100	325327980	5550	5550	5550	5550	0
344	20240627	132000	325327980	5550	5550	5550	5550	0
345	20240627	131900	325327980	5550	5550	5550	5550	10
346	20240627	131800	325272480	5550	5550	5550	5550	1
347	20240627	131700	325266930	5550	5550	5550	5550	0
348	20240627	131600	325266930	5550	5550	5550	5550	0
349	20240627	131500	325266930	5550	5550	5550	5550	0
350	20240627	131400	325266930	5550	5550	5550	5550	0
351	20240627	131300	325266930	5550	5540	5550	5540	2
352	20240627	131200	325255840	5510	5510	5510	5510	10
353	20240627	131100	325200740	5510	5520	5520	5510	568
354	20240627	131000	322069660	5540	5540	5540	5540	3
355	20240627	130900	322053040	5540	5540	5540	5540	0
356	20240627	130800	322053040	5540	5550	5550	5540	11
357	20240627	130700	321992000	5550	5550	5550	5550	0
358	20240627	130600	321992000	5550	5550	5550	5550	0
359	20240627	130500	321992000	5550	5550	5550	5550	0
360	20240627	130400	321992000	5550	5550	5550	5550	0
361	20240627	130300	321992000	5550	5550	5550	5550	1
362	20240627	130200	321986450	5520	5540	5540	5520	1500
363	20240627	130100	313704250	5550	5550	5550	5550	0
364	20240627	130000	313704250	5550	5550	5550	5550	0
365	20240627	125900	313704250	5550	5550	5550	5550	15
366	20240627	125800	313621000	5550	5550	5550	5550	100
367	20240627	125700	313066000	5550	5550	5550	5550	0
368	20240627	125600	313066000	5550	5550	5550	5550	0
369	20240627	125500	313066000	5550	5550	5550	5550	0
370	20240627	125400	313066000	5550	5550	5550	5550	1
371	20240627	125300	313060450	5540	5550	5550	5540	19
372	20240627	125200	312955010	5550	5550	5550	5550	1
373	20240627	125100	312949460	5550	5550	5550	5550	0
374	20240627	125000	312949460	5550	5550	5550	5550	2
375	20240627	124900	312938360	5540	5540	5540	5540	6
376	20240627	124800	312905120	5540	5540	5540	5540	4
377	20240627	124700	312882960	5540	5540	5540	5540	0
378	20240627	124600	312882960	5540	5540	5540	5540	10
379	20240627	124500	312827560	5550	5550	5550	5550	0
380	20240627	124400	312827560	5550	5550	5550	5550	11
381	20240627	124300	312766510	5570	5570	5570	5560	12
382	20240627	124200	312699680	5570	5550	5570	5550	94
383	20240627	124100	312177960	5540	5530	5540	5530	1062
384	20240627	124000	306304480	5540	5540	5540	5540	0
385	20240627	123900	306304480	5540	5530	5540	5530	31
386	20240627	123800	306133040	5530	5530	5530	5530	49
387	20240627	123700	305862070	5530	5530	5530	5530	190
388	20240627	123600	304811370	5530	5530	5530	5530	50
389	20240627	123500	304534870	5490	5490	5490	5490	0
390	20240627	123400	304534870	5490	5490	5490	5490	20
391	20240627	123300	304425070	5490	5520	5520	5480	10167
392	20240627	123200	248607600	5530	5520	5530	5520	43
393	20240627	123100	248369890	5530	5530	5530	5530	1
394	20240627	123000	248364360	5530	5520	5530	5520	77
395	20240627	122900	247939300	5500	5530	5530	5500	7062
396	20240627	122800	208997090	5540	5540	5540	5540	0
397	20240627	122700	208997090	5540	5540	5540	5540	0
398	20240627	122600	208997090	5540	5540	5540	5540	0
399	20240627	122500	208997090	5540	5540	5540	5540	0
400	20240627	122400	208997090	5540	5540	5540	5540	10
401	20240627	122300	208941690	5550	5550	5550	5550	1
402	20240627	122200	208936140	5550	5550	5550	5550	0
403	20240627	122100	208936140	5550	5550	5550	5550	0
404	20240627	122000	208936140	5550	5550	5550	5550	0
405	20240627	121900	208936140	5550	5550	5550	5550	0
406	20240627	121800	208936140	5550	5550	5550	5550	200
407	20240627	121700	207826140	5550	5550	5550	5550	200
408	20240627	121600	206716140	5550	5550	5550	5550	210
409	20240627	121500	205550640	5530	5530	5530	5530	1000
410	20240627	121400	200020640	5550	5550	5550	5550	73
411	20240627	121300	199615490	5530	5540	5540	5530	40
412	20240627	121200	199394260	5550	5550	5550	5550	0
413	20240627	121100	199394260	5550	5550	5550	5550	15
414	20240627	121000	199311010	5550	5550	5550	5550	18
415	20240627	120900	199211110	5550	5550	5550	5550	0
416	20240627	120800	199211110	5550	5550	5550	5550	0
417	20240627	120700	199211110	5550	5550	5550	5550	0
418	20240627	120600	199211110	5550	5550	5550	5550	0
419	20240627	120500	199211110	5550	5550	5550	5550	5
420	20240627	120400	199183360	5550	5550	5550	5550	0
421	20240627	120300	199183360	5550	5550	5550	5550	0
422	20240627	120200	199183360	5550	5550	5550	5550	0
423	20240627	120100	199183360	5550	5540	5550	5530	89
424	20240627	120000	198690600	5570	5570	5570	5570	0
425	20240627	115900	198690600	5570	5570	5570	5570	0
426	20240627	115800	198690600	5570	5570	5570	5570	1
427	20240627	115700	198685030	5540	5540	5540	5540	0
428	20240627	115600	198685030	5540	5540	5540	5540	20
429	20240627	115500	198574230	5540	5540	5540	5540	4
430	20240627	115400	198552070	5540	5540	5540	5540	560
431	20240627	115300	195449670	5540	5540	5540	5540	27
432	20240627	115200	195300090	5550	5550	5550	5550	0
433	20240627	115100	195300090	5550	5550	5550	5550	2
434	20240627	115000	195288990	5570	5570	5570	5570	106
435	20240627	114900	194698570	5530	5530	5530	5530	0
436	20240627	114800	194698570	5530	5530	5530	5530	1000
437	20240627	114700	189168570	5530	5530	5530	5530	0
438	20240627	114600	189168570	5530	5530	5530	5530	0
439	20240627	114500	189168570	5530	5530	5530	5530	0
440	20240627	114400	189168570	5530	5530	5530	5530	0
441	20240627	114300	189168570	5530	5530	5530	5530	3
442	20240627	114200	189151980	5530	5530	5530	5530	0
443	20240627	114100	189151980	5530	5530	5530	5530	0
444	20240627	114000	189151980	5530	5530	5530	5530	0
445	20240627	113900	189151980	5530	5540	5540	5530	1805
446	20240627	113800	179169280	5540	5540	5540	5540	895
447	20240627	113700	174210980	5540	5540	5540	5540	0
448	20240627	113600	174210980	5540	5540	5540	5540	0
449	20240627	113500	174210980	5540	5540	5540	5540	0
450	20240627	113400	174210980	5540	5550	5550	5540	54
451	20240627	113300	173911810	5550	5550	5550	5550	15
452	20240627	113200	173828560	5550	5550	5550	5550	20
453	20240627	113100	173717560	5550	5550	5550	5550	10
454	20240627	113000	173662060	5550	5550	5570	5550	22
455	20240627	112900	173539920	5560	5560	5560	5560	0
456	20240627	112800	173539920	5560	5560	5560	5560	0
457	20240627	112700	173539920	5560	5560	5560	5560	0
458	20240627	112600	173539920	5560	5560	5560	5560	0
459	20240627	112500	173539920	5560	5560	5560	5560	0
460	20240627	112400	173539920	5560	5560	5560	5560	40
461	20240627	112300	173317520	5540	5540	5540	5540	0
462	20240627	112200	173317520	5540	5540	5540	5540	0
463	20240627	112100	173317520	5540	5540	5540	5540	0
464	20240627	112000	173317520	5540	5540	5540	5540	220
465	20240627	111900	172098720	5570	5540	5570	5540	26
466	20240627	111800	171954550	5540	5540	5540	5540	0
467	20240627	111700	171954550	5540	5540	5540	5540	0
468	20240627	111600	171954550	5540	5540	5540	5540	0
469	20240627	111500	171954550	5540	5540	5540	5540	20
470	20240627	111400	171843750	5540	5550	5550	5540	8000
471	20240627	111300	127514270	5570	5570	5570	5570	0
472	20240627	111200	127514270	5570	5580	5580	5570	20
473	20240627	111100	127402770	5570	5570	5570	5570	0
474	20240627	111000	127402770	5570	5570	5570	5570	2
475	20240627	110900	127391630	5540	5540	5540	5540	0
476	20240627	110800	127391630	5540	5540	5540	5540	0
477	20240627	110700	127391630	5540	5540	5540	5540	20
478	20240627	110600	127280830	5540	5540	5540	5540	0
479	20240627	110500	127280830	5540	5540	5540	5540	0
480	20240627	110400	127280830	5540	5540	5540	5540	0
481	20240627	110300	127280830	5540	5540	5540	5540	0
482	20240627	110200	127280830	5540	5540	5540	5540	20
483	20240627	110100	127170030	5540	5540	5540	5540	0
484	20240627	110000	127170030	5540	5540	5540	5540	200
485	20240627	105900	126062030	5540	5540	5540	5540	1
486	20240627	105800	126056490	5590	5590	5590	5590	3
487	20240627	105700	126039720	5590	5590	5590	5590	0
488	20240627	105600	126039720	5590	5590	5590	5590	0
489	20240627	105500	126039720	5590	5550	5590	5550	1000
490	20240627	105400	120478920	5550	5550	5550	5550	0
491	20240627	105300	120478920	5550	5550	5550	5550	157
492	20240627	105200	119607570	5550	5550	5550	5550	1147
493	20240627	105100	113241720	5540	5540	5540	5540	280
494	20240627	105000	111690520	5540	5550	5550	5540	12
495	20240627	104900	111624020	5550	5550	5550	5550	362
496	20240627	104800	109614920	5550	5550	5550	5550	0
497	20240627	104700	109614920	5550	5550	5550	5550	0
498	20240627	104600	109614920	5550	5550	5550	5550	50
499	20240627	104500	109337420	5550	5550	5550	5550	0
500	20240627	104400	109337420	5550	5550	5550	5550	2
501	20240627	104300	109326320	5550	5550	5550	5550	0
502	20240627	104200	109326320	5550	5550	5550	5550	0
503	20240627	104100	109326320	5550	5540	5550	5540	10
504	20240627	104000	109270860	5540	5540	5540	5540	1
505	20240627	103900	109265320	5530	5530	5530	5530	250
506	20240627	103800	107882820	5540	5540	5540	5540	1
507	20240627	103700	107877280	5540	5540	5540	5540	5
508	20240627	103600	107849580	5540	5540	5540	5540	111
509	20240627	103500	107234640	5530	5530	5530	5530	8
510	20240627	103400	107190400	5540	5540	5540	5540	0
511	20240627	103300	107190400	5540	5540	5540	5540	5
512	20240627	103200	107162700	5540	5540	5540	5540	12
513	20240627	103100	107096220	5540	5540	5550	5540	2135
514	20240627	103000	95252630	5550	5550	5550	5550	2
515	20240627	102900	95241530	5520	5520	5520	5520	0
516	20240627	102800	95241530	5520	5520	5520	5520	991
517	20240627	102700	89771210	5520	5550	5550	5520	101
518	20240627	102600	89213660	5550	5520	5550	5520	274
519	20240627	102500	87701030	5520	5520	5520	5520	29
520	20240627	102400	87540950	5510	5530	5530	5510	2126
521	20240627	102300	75813800	5520	5540	5540	5520	1894
522	20240627	102200	65343150	5540	5550	5550	5540	335
523	20240627	102100	63484050	5550	5550	5550	5550	377
524	20240627	102000	61391700	5550	5550	5550	5550	112
525	20240627	101900	60770100	5550	5550	5550	5550	56
526	20240627	101800	60459300	5550	5550	5550	5550	104
527	20240627	101700	59882100	5550	5550	5550	5550	351
528	20240627	101600	57934050	5550	5550	5550	5550	1020
529	20240627	101500	52273050	5540	5540	5540	5540	0
530	20240627	101400	52273050	5540	5540	5540	5540	2
531	20240627	101300	52261970	5540	5540	5540	5540	0
532	20240627	101200	52261970	5540	5540	5540	5540	30
533	20240627	101100	52095770	5540	5540	5540	5540	700
534	20240627	101000	48217770	5550	5550	5550	5550	2
535	20240627	100900	48206670	5550	5550	5550	5550	10
536	20240627	100800	48151170	5550	5560	5560	5550	166
537	20240627	100700	47229860	5550	5550	5550	5550	2164
538	20240627	100600	35219660	5550	5550	5550	5550	3
539	20240627	100500	35203010	5550	5550	5550	5550	0
540	20240627	100400	35203010	5550	5550	5550	5550	0
541	20240627	100300	35203010	5550	5550	5550	5550	0
542	20240627	100200	35203010	5550	5550	5550	5550	11
543	20240627	100100	35141960	5550	5550	5550	5550	50
544	20240627	100000	34864460	5550	5550	5550	5550	200
545	20240627	095900	33754460	5550	5550	5550	5550	0
546	20240627	095800	33754460	5550	5550	5550	5550	146
547	20240627	095700	32944160	5550	5550	5550	5550	214
548	20240627	095600	31756460	5550	5550	5550	5550	640
549	20240627	095500	28204460	5560	5560	5560	5560	0
550	20240627	095400	28204460	5560	5560	5560	5560	20
551	20240627	095300	28093260	5560	5560	5560	5560	10
552	20240627	095200	28037660	5560	5560	5560	5560	0
553	20240627	095100	28037660	5560	5560	5560	5560	0
554	20240627	095000	28037660	5560	5560	5560	5560	102
555	20240627	094900	27470540	5560	5560	5560	5560	0
556	20240627	094800	27470540	5560	5560	5560	5560	10
557	20240627	094700	27414940	5560	5560	5560	5560	2
558	20240627	094600	27403820	5560	5560	5560	5560	194
559	20240627	094500	26325180	5570	5570	5570	5570	0
560	20240627	094400	26325180	5570	5570	5570	5570	0
561	20240627	094300	26325180	5570	5570	5570	5570	100
562	20240627	094200	25768180	5570	5570	5570	5570	0
563	20240627	094100	25768180	5570	5570	5570	5570	3
564	20240627	094000	25751470	5570	5570	5570	5570	0
565	20240627	093900	25751470	5570	5570	5570	5570	0
566	20240627	093800	25751470	5570	5570	5570	5570	0
567	20240627	093700	25751470	5570	5570	5570	5570	0
568	20240627	093600	25751470	5570	5560	5570	5560	199
569	20240627	093500	24644440	5560	5560	5560	5560	1000
570	20240627	093400	19084440	5570	5570	5570	5570	0
571	20240627	093300	19084440	5570	5570	5570	5570	0
572	20240627	093200	19084440	5570	5570	5570	5570	221
573	20240627	093100	17853470	5570	5570	5570	5570	0
574	20240627	093000	17853470	5570	5570	5570	5570	2
575	20240627	092900	17842330	5570	5570	5570	5570	18
576	20240627	092800	17742070	5570	5570	5570	5570	5
577	20240627	092700	17714220	5570	5570	5570	5570	1
578	20240627	092600	17708650	5570	5570	5570	5570	228
579	20240627	092500	16438690	5570	5570	5570	5570	400
580	20240627	092400	14210690	5570	5570	5570	5570	0
581	20240627	092300	14210690	5570	5570	5570	5570	0
582	20240627	092200	14210690	5570	5570	5570	5570	0
583	20240627	092100	14210690	5570	5570	5570	5570	0
584	20240627	092000	14210690	5570	5570	5570	5570	0
585	20240627	091900	14210690	5570	5580	5580	5570	16
586	20240627	091800	14121420	5580	5580	5580	5580	10
587	20240627	091700	14065620	5570	5580	5580	5570	121
588	20240627	091600	13391640	5580	5580	5580	5580	0
589	20240627	091500	13391640	5580	5580	5580	5580	150
590	20240627	091400	12554640	5580	5580	5580	5580	26
591	20240627	091300	12409560	5580	5580	5580	5580	3
592	20240627	091200	12392820	5580	5590	5590	5580	41
593	20240627	091100	12163740	5590	5590	5590	5590	91
594	20240627	091000	11655050	5590	5590	5590	5590	24
595	20240627	090900	11520890	5590	5590	5590	5570	403
596	20240627	090800	9275420	5590	5590	5590	5590	18
597	20240627	090700	9174800	5590	5590	5590	5590	125
598	20240627	090600	8476050	5600	5600	5600	5600	100
599	20240627	090500	7916050	5600	5600	5600	5600	260
600	20240627	090400	6460050	5600	5610	5610	5600	104
601	20240627	090300	5877620	5590	5610	5610	5590	80
602	20240627	090200	5430320	5610	5610	5610	5610	2
603	20240627	090100	5419100	5570	5570	5570	5560	751
604	20240627	090000	1236540	5570	5570	5570	5570	222